| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | CNY | 1.743 | 1.7602 | 1.7402 | 1.7544 | 1.7544 | +0.017 (+0.98%) | 13,430,566 |
| 14 Feb 2018 | CNY | 1.7459 | 1.7516 | 1.7259 | 1.7373 | 1.7373 | +0.006 (+0.33%) | 9,782,361 |
| 13 Feb 2018 | CNY | 1.7316 | 1.7544 | 1.723 | 1.7316 | 1.7316 | +0.006 (+0.33%) | 14,138,491 |
| 12 Feb 2018 | CNY | 1.7059 | 1.7373 | 1.7059 | 1.7259 | 1.7259 | +0.029 (+1.69%) | 14,705,060 |
| 9 Feb 2018 | CNY | 1.7087 | 1.7087 | 1.6601 | 1.6973 | 1.6973 | -0.037 (-2.14%) | 21,380,966 |
| 8 Feb 2018 | CNY | 1.7002 | 1.7373 | 1.7002 | 1.7344 | 1.7344 | +0.017 (+1.00%) | 13,288,824 |
| 7 Feb 2018 | CNY | 1.703 | 1.7202 | 1.6601 | 1.7173 | 1.7173 | +0.043 (+2.56%) | 23,584,836 |
| 6 Feb 2018 | CNY | 1.7859 | 1.7973 | 1.6573 | 1.6744 | 1.6744 | -0.14 (-7.72%) | 36,580,037 |
| 5 Feb 2018 | CNY | 1.8002 | 1.8287 | 1.763 | 1.8144 | 1.8144 | -0.006 (-0.32%) | 14,730,212 |
| 2 Feb 2018 | CNY | 1.8287 | 1.8459 | 1.8002 | 1.8202 | 1.8202 | -0.031 (-1.70%) | 21,273,662 |
| 1 Feb 2018 | CNY | 1.9002 | 1.9402 | 1.8259 | 1.8516 | 1.8516 | -0.071 (-3.71%) | 37,086,512 |
| 31 Jan 2018 | CNY | 1.9945 | 1.9973 | 1.8945 | 1.923 | 1.923 | -0.083 (-4.13%) | 36,060,272 |
| 30 Jan 2018 | CNY | 1.9973 | 2.0088 | 1.9859 | 2.0059 | 2.0059 | +0.009 (+0.43%) | 17,772,375 |
| 29 Jan 2018 | CNY | 2.0288 | 2.0316 | 1.9945 | 1.9973 | 1.9973 | -0.037 (-1.83%) | 39,431,070 |
| 26 Jan 2018 | CNY | 2.043 | 2.0488 | 2.0316 | 2.0345 | 2.0345 | -0.009 (-0.42%) | 13,150,761 |
| 25 Jan 2018 | CNY | 2.043 | 2.0573 | 2.0373 | 2.043 | 2.043 | -0.003 (-0.14%) | 20,534,456 |
| 24 Jan 2018 | CNY | 2.0402 | 2.0488 | 2.0259 | 2.0459 | 2.0459 | +0.006 (+0.28%) | 20,810,197 |
| 23 Jan 2018 | CNY | 2.0573 | 2.0573 | 2.0316 | 2.0402 | 2.0402 | -0.02 (-0.97%) | 18,383,295 |
| 22 Jan 2018 | CNY | 2.0459 | 2.063 | 2.0259 | 2.0602 | 2.0602 | +0.011 (+0.56%) | 23,420,543 |
| 19 Jan 2018 | CNY | 2.0545 | 2.0659 | 2.0402 | 2.0488 | 2.0488 | -0.009 (-0.41%) | 13,990,065 |
| 18 Jan 2018 | CNY | 2.0545 | 2.0688 | 2.043 | 2.0573 | 2.0573 | 0.0 (0.0%) | 18,513,998 |
| 17 Jan 2018 | CNY | 2.0516 | 2.0602 | 2.023 | 2.0573 | 2.0573 | +0.009 (+0.41%) | 19,945,045 |
| 16 Jan 2018 | CNY | 2.0373 | 2.0659 | 2.0345 | 2.0488 | 2.0488 | +0.011 (+0.56%) | 14,651,350 |
| 15 Jan 2018 | CNY | 2.1145 | 2.123 | 2.0316 | 2.0373 | 2.0373 | -0.086 (-4.04%) | 29,504,343 |
| 12 Jan 2018 | CNY | 2.103 | 2.1373 | 2.0859 | 2.123 | 2.123 | +0.029 (+1.36%) | 28,854,656 |
| 11 Jan 2018 | CNY | 2.083 | 2.1059 | 2.0802 | 2.0945 | 2.0945 | +0.011 (+0.55%) | 15,203,780 |
| 10 Jan 2018 | CNY | 2.1145 | 2.1145 | 2.0573 | 2.083 | 2.083 | -0.026 (-1.22%) | 23,489,263 |
| 9 Jan 2018 | CNY | 2.1145 | 2.1316 | 2.0888 | 2.1088 | 2.1088 | -0.023 (-1.07%) | 23,017,966 |
| 8 Jan 2018 | CNY | 2.1059 | 2.1573 | 2.1059 | 2.1316 | 2.1316 | +0.043 (+2.05%) | 40,006,549 |
| 5 Jan 2018 | CNY | 2.0916 | 2.1002 | 2.0802 | 2.0888 | 2.0888 | +0.006 (+0.28%) | 17,117,718 |
